591 lines
33 KiB
CSV
591 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231113,184800,4532014000,393500,393500,393500,393500,188
|
|
20231113,184700,4532014000,393500,393500,393500,393500,0
|
|
20231113,184600,4532014000,393500,393500,393500,393500,0
|
|
20231113,184500,4532014000,393500,393500,393500,393500,0
|
|
20231113,184400,4532014000,393500,393500,393500,393500,0
|
|
20231113,184300,4532014000,393500,393500,393500,393500,0
|
|
20231113,184200,4532014000,393500,393500,393500,393500,0
|
|
20231113,184100,4532014000,393500,393500,393500,393500,0
|
|
20231113,184000,4532014000,393500,393500,393500,393500,0
|
|
20231113,183900,4532014000,393500,393500,393500,393500,0
|
|
20231113,183800,4532014000,393500,393500,393500,393500,0
|
|
20231113,183700,4532014000,393500,393500,393500,393500,0
|
|
20231113,183600,4532014000,393500,393500,393500,393500,0
|
|
20231113,183500,4532014000,393500,393500,393500,393500,0
|
|
20231113,183400,4532014000,393500,393500,393500,393500,0
|
|
20231113,183300,4532014000,393500,393500,393500,393500,0
|
|
20231113,183200,4532014000,393500,393500,393500,393500,0
|
|
20231113,183100,4532014000,393500,393500,393500,393500,0
|
|
20231113,183000,4532014000,393500,393500,393500,393500,0
|
|
20231113,182900,4532014000,393500,393500,393500,393500,0
|
|
20231113,182800,4532014000,393500,393500,393500,393500,0
|
|
20231113,182700,4532014000,393500,393500,393500,393500,0
|
|
20231113,182600,4532014000,393500,393500,393500,393500,0
|
|
20231113,182500,4532014000,393500,393500,393500,393500,0
|
|
20231113,182400,4532014000,393500,393500,393500,393500,0
|
|
20231113,182300,4532014000,393500,393500,393500,393500,0
|
|
20231113,182200,4532014000,393500,393500,393500,393500,0
|
|
20231113,182100,4532014000,393500,393500,393500,393500,0
|
|
20231113,182000,4532014000,393500,393500,393500,393500,0
|
|
20231113,181900,4532014000,393500,393500,393500,393500,0
|
|
20231113,181800,4532014000,393500,393500,393500,393500,188
|
|
20231113,181700,4532014000,393500,393500,393500,393500,0
|
|
20231113,181600,4532014000,393500,393500,393500,393500,0
|
|
20231113,181500,4532014000,393500,393500,393500,393500,0
|
|
20231113,181400,4532014000,393500,393500,393500,393500,0
|
|
20231113,181300,4532014000,393500,393500,393500,393500,0
|
|
20231113,181200,4532014000,393500,393500,393500,393500,0
|
|
20231113,181100,4532014000,393500,393500,393500,393500,0
|
|
20231113,181000,4532014000,393500,393500,393500,393500,0
|
|
20231113,180900,4532014000,393500,393500,393500,393500,0
|
|
20231113,180800,4532014000,393500,393500,393500,393500,0
|
|
20231113,180700,4532014000,393500,393500,393500,393500,0
|
|
20231113,180600,4532014000,393500,393500,393500,393500,0
|
|
20231113,180500,4532014000,393500,393500,393500,393500,0
|
|
20231113,180400,4532014000,393500,393500,393500,393500,0
|
|
20231113,180300,4532014000,393500,393500,393500,393500,0
|
|
20231113,180200,4532014000,393500,393500,393500,393500,0
|
|
20231113,180100,4532014000,393500,393500,393500,393500,0
|
|
20231113,180000,4532014000,393500,393500,393500,393500,0
|
|
20231113,175900,4532014000,393500,393500,393500,393500,0
|
|
20231113,175800,4532014000,393500,393500,393500,393500,0
|
|
20231113,175700,4532014000,393500,393500,393500,393500,0
|
|
20231113,175600,4532014000,393500,393500,393500,393500,0
|
|
20231113,175500,4532014000,393500,393500,393500,393500,0
|
|
20231113,175400,4532014000,393500,393500,393500,393500,0
|
|
20231113,175300,4532014000,393500,393500,393500,393500,0
|
|
20231113,175200,4532014000,393500,393500,393500,393500,0
|
|
20231113,175100,4532014000,393500,393500,393500,393500,0
|
|
20231113,175000,4532014000,393500,393500,393500,393500,0
|
|
20231113,174900,4532014000,393500,393500,393500,393500,0
|
|
20231113,174800,4532014000,393500,393500,393500,393500,188
|
|
20231113,174700,4532014000,393500,393500,393500,393500,0
|
|
20231113,174600,4532014000,393500,393500,393500,393500,0
|
|
20231113,174500,4532014000,393500,393500,393500,393500,0
|
|
20231113,174400,4532014000,393500,393500,393500,393500,0
|
|
20231113,174300,4532014000,393500,393500,393500,393500,0
|
|
20231113,174200,4532014000,393500,393500,393500,393500,0
|
|
20231113,174100,4532014000,393500,393500,393500,393500,0
|
|
20231113,174000,4532014000,393500,393500,393500,393500,0
|
|
20231113,173900,4532014000,393500,393500,393500,393500,0
|
|
20231113,173800,4532014000,393500,393500,393500,393500,0
|
|
20231113,173700,4532014000,393500,393500,393500,393500,0
|
|
20231113,173600,4532014000,393500,393500,393500,393500,0
|
|
20231113,173500,4532014000,393500,393500,393500,393500,0
|
|
20231113,173400,4532014000,393500,393500,393500,393500,0
|
|
20231113,173300,4532014000,393500,393500,393500,393500,0
|
|
20231113,173200,4532014000,393500,393500,393500,393500,0
|
|
20231113,173100,4532014000,393500,393500,393500,393500,0
|
|
20231113,173000,4532014000,393500,393500,393500,393500,0
|
|
20231113,172900,4532014000,393500,393500,393500,393500,0
|
|
20231113,172800,4532014000,393500,393500,393500,393500,0
|
|
20231113,172700,4532014000,393500,393500,393500,393500,0
|
|
20231113,172600,4532014000,393500,393500,393500,393500,0
|
|
20231113,172500,4532014000,393500,393500,393500,393500,0
|
|
20231113,172400,4532014000,393500,393500,393500,393500,0
|
|
20231113,172300,4532014000,393500,393500,393500,393500,0
|
|
20231113,172200,4532014000,393500,393500,393500,393500,0
|
|
20231113,172100,4532014000,393500,393500,393500,393500,0
|
|
20231113,172000,4532014000,393500,393500,393500,393500,0
|
|
20231113,171900,4532014000,393500,393500,393500,393500,0
|
|
20231113,171800,4532014000,393500,393500,393500,393500,188
|
|
20231113,171700,4532014000,393500,393500,393500,393500,0
|
|
20231113,171600,4532014000,393500,393500,393500,393500,0
|
|
20231113,171500,4532014000,393500,393500,393500,393500,0
|
|
20231113,171400,4532014000,393500,393500,393500,393500,0
|
|
20231113,171300,4532014000,393500,393500,393500,393500,0
|
|
20231113,171200,4532014000,393500,393500,393500,393500,0
|
|
20231113,171100,4532014000,393500,393500,393500,393500,0
|
|
20231113,171000,4532014000,393500,393500,393500,393500,0
|
|
20231113,170900,4532014000,393500,393500,393500,393500,0
|
|
20231113,170800,4532014000,393500,393500,393500,393500,0
|
|
20231113,170700,4532014000,393500,393500,393500,393500,0
|
|
20231113,170600,4532014000,393500,393500,393500,393500,0
|
|
20231113,170500,4532014000,393500,393500,393500,393500,0
|
|
20231113,170400,4532014000,393500,393500,393500,393500,0
|
|
20231113,170300,4532014000,393500,393500,393500,393500,0
|
|
20231113,170200,4532014000,393500,393500,393500,393500,0
|
|
20231113,170100,4532014000,393500,393500,393500,393500,0
|
|
20231113,170000,4532014000,393500,393500,393500,393500,0
|
|
20231113,165900,4532014000,393500,393500,393500,393500,0
|
|
20231113,165800,4532014000,393500,393500,393500,393500,0
|
|
20231113,165700,4532014000,393500,393500,393500,393500,0
|
|
20231113,165600,4532014000,393500,393500,393500,393500,0
|
|
20231113,165500,4532014000,393500,393500,393500,393500,0
|
|
20231113,165400,4532014000,393500,393500,393500,393500,0
|
|
20231113,165300,4532014000,393500,393500,393500,393500,0
|
|
20231113,165200,4532014000,393500,393500,393500,393500,0
|
|
20231113,165100,4532014000,393500,393500,393500,393500,0
|
|
20231113,165000,4532014000,393500,393500,393500,393500,0
|
|
20231113,164900,4532014000,393500,393500,393500,393500,0
|
|
20231113,164800,4532014000,393500,393500,393500,393500,188
|
|
20231113,164700,4532014000,393500,393500,393500,393500,0
|
|
20231113,164600,4532014000,393500,393500,393500,393500,0
|
|
20231113,164500,4532014000,393500,393500,393500,393500,0
|
|
20231113,164400,4532014000,393500,393500,393500,393500,0
|
|
20231113,164300,4532014000,393500,393500,393500,393500,0
|
|
20231113,164200,4532014000,393500,393500,393500,393500,0
|
|
20231113,164100,4532014000,393500,393500,393500,393500,0
|
|
20231113,164000,4532014000,393500,393500,393500,393500,0
|
|
20231113,163900,4532014000,393500,393500,393500,393500,0
|
|
20231113,163800,4532014000,393500,393500,393500,393500,0
|
|
20231113,163700,4532014000,393500,393500,393500,393500,0
|
|
20231113,163600,4532014000,393500,393500,393500,393500,0
|
|
20231113,163500,4532014000,393500,393500,393500,393500,0
|
|
20231113,163400,4532014000,393500,393500,393500,393500,0
|
|
20231113,163300,4532014000,393500,393500,393500,393500,0
|
|
20231113,163200,4532014000,393500,393500,393500,393500,0
|
|
20231113,163100,4532014000,393500,393500,393500,393500,0
|
|
20231113,163000,4532014000,393500,393500,393500,393500,0
|
|
20231113,162900,4532014000,393500,393500,393500,393500,0
|
|
20231113,162800,4532014000,393500,393500,393500,393500,0
|
|
20231113,162700,4532014000,393500,393500,393500,393500,0
|
|
20231113,162600,4532014000,393500,393500,393500,393500,0
|
|
20231113,162500,4532014000,393500,393500,393500,393500,0
|
|
20231113,162400,4532014000,393500,393500,393500,393500,0
|
|
20231113,162300,4532014000,393500,393500,393500,393500,0
|
|
20231113,162200,4532014000,393500,393500,393500,393500,0
|
|
20231113,162100,4532014000,393500,393500,393500,393500,0
|
|
20231113,162000,4532014000,393500,393500,393500,393500,0
|
|
20231113,161900,4532014000,393500,393500,393500,393500,0
|
|
20231113,161800,4532014000,393500,393500,393500,393500,188
|
|
20231113,161700,4532014000,393500,393500,393500,393500,0
|
|
20231113,161600,4532014000,393500,393500,393500,393500,0
|
|
20231113,161500,4532014000,393500,393500,393500,393500,0
|
|
20231113,161400,4532014000,393500,393500,393500,393500,0
|
|
20231113,161300,4532014000,393500,393500,393500,393500,0
|
|
20231113,161200,4532014000,393500,393500,393500,393500,0
|
|
20231113,161100,4532014000,393500,393500,393500,393500,0
|
|
20231113,161000,4532014000,393500,393500,393500,393500,0
|
|
20231113,160900,4532014000,393500,393500,393500,393500,0
|
|
20231113,160800,4532014000,393500,393500,393500,393500,0
|
|
20231113,160700,4532014000,393500,393500,393500,393500,0
|
|
20231113,160600,4532014000,393500,393500,393500,393500,0
|
|
20231113,160500,4532014000,393500,393500,393500,393500,0
|
|
20231113,160400,4532014000,393500,393500,393500,393500,0
|
|
20231113,160300,4532014000,393500,393500,393500,393500,0
|
|
20231113,160200,4532014000,393500,393500,393500,393500,0
|
|
20231113,160100,4532014000,393500,393500,393500,393500,0
|
|
20231113,160000,4532014000,393500,393500,393500,393500,0
|
|
20231113,155900,4532014000,393500,393500,393500,393500,0
|
|
20231113,155800,4532014000,393500,393500,393500,393500,0
|
|
20231113,155700,4532014000,393500,393500,393500,393500,0
|
|
20231113,155600,4532014000,393500,393500,393500,393500,0
|
|
20231113,155500,4532014000,393500,393500,393500,393500,0
|
|
20231113,155400,4532014000,393500,393500,393500,393500,0
|
|
20231113,155300,4532014000,393500,393500,393500,393500,0
|
|
20231113,155200,4532014000,393500,393500,393500,393500,0
|
|
20231113,155100,4532014000,393500,393500,393500,393500,0
|
|
20231113,155000,4532014000,393500,393500,393500,393500,0
|
|
20231113,154900,4532014000,393500,393500,393500,393500,0
|
|
20231113,154800,4532014000,393500,393500,393500,393500,188
|
|
20231113,154700,4532014000,393500,393500,393500,393500,0
|
|
20231113,154600,4532014000,393500,393500,393500,393500,0
|
|
20231113,154500,4532014000,393500,393500,393500,393500,0
|
|
20231113,154400,4532014000,393500,393500,393500,393500,0
|
|
20231113,154300,4532014000,393500,393500,393500,393500,0
|
|
20231113,154200,4532014000,393500,393500,393500,393500,0
|
|
20231113,154100,4532014000,393500,393500,393500,393500,0
|
|
20231113,154000,4532014000,393500,393500,393500,393500,0
|
|
20231113,153900,4532014000,393500,393500,393500,393500,0
|
|
20231113,153800,4532014000,393500,393500,393500,393500,0
|
|
20231113,153700,4532014000,393500,393500,393500,393500,0
|
|
20231113,153600,4532014000,393500,393500,393500,393500,0
|
|
20231113,153500,4532014000,393500,393500,393500,393500,0
|
|
20231113,153400,4532014000,393500,393500,393500,393500,0
|
|
20231113,153300,4532014000,393500,393500,393500,393500,0
|
|
20231113,153200,4532014000,393500,393500,393500,393500,0
|
|
20231113,153100,4532014000,393500,393500,393500,393500,0
|
|
20231113,153000,4532014000,393500,393500,393500,393500,188
|
|
20231113,152900,4458036000,393500,393500,393500,393500,0
|
|
20231113,152800,4458036000,393500,393500,393500,393500,0
|
|
20231113,152700,4458036000,393500,393500,393500,393500,0
|
|
20231113,152600,4458036000,393500,393500,393500,393500,0
|
|
20231113,152500,4458036000,393500,393500,393500,393500,0
|
|
20231113,152400,4458036000,393500,393500,393500,393500,0
|
|
20231113,152300,4458036000,393500,393500,393500,393500,0
|
|
20231113,152200,4458036000,393500,393500,393500,393500,0
|
|
20231113,152100,4458036000,393500,393500,393500,393500,0
|
|
20231113,152000,4458036000,393500,393500,393500,393500,0
|
|
20231113,151900,4458036000,393500,394500,394500,393500,12
|
|
20231113,151800,4453308500,395000,395000,395500,395000,11
|
|
20231113,151700,4448960000,395000,395000,395500,394500,53
|
|
20231113,151600,4428019000,395000,395500,395500,393500,49
|
|
20231113,151500,4408706500,395500,394500,395500,394500,15
|
|
20231113,151400,4402776500,395500,395500,395500,395000,23
|
|
20231113,151300,4393682500,395500,394500,395500,394500,205
|
|
20231113,151200,4312799000,394500,395500,395500,394000,72
|
|
20231113,151100,4284388500,395500,395000,395500,394500,50
|
|
20231113,151000,4264646000,395000,395000,395000,394500,22
|
|
20231113,150900,4255956500,395000,395000,395000,395000,16
|
|
20231113,150800,4249636500,395000,395000,395000,394000,20
|
|
20231113,150700,4241737500,395000,394500,395000,393500,162
|
|
20231113,150600,4177766500,394000,394500,394500,394000,18
|
|
20231113,150500,4170669000,394500,394500,394500,394000,29
|
|
20231113,150400,4159234000,394500,394500,394500,394000,18
|
|
20231113,150300,4152134000,394500,394500,395000,394000,21
|
|
20231113,150200,4143849000,394500,394500,394500,394500,40
|
|
20231113,150100,4128069000,394000,394000,394000,394000,17
|
|
20231113,150000,4121371000,394000,395000,395000,394000,63
|
|
20231113,145900,4096522500,395000,395000,395000,394500,16
|
|
20231113,145800,4090203000,395000,394500,395000,394500,24
|
|
20231113,145700,4080731500,394500,394000,394500,394000,39
|
|
20231113,145600,4065346500,394500,394500,394500,394000,27
|
|
20231113,145500,4054700000,394500,395000,395000,394000,27
|
|
20231113,145400,4044044000,395000,394500,395000,394000,32
|
|
20231113,145300,4031413000,395000,394500,395000,394500,27
|
|
20231113,145200,4020754000,395000,394500,395000,394500,38
|
|
20231113,145100,4005745000,395000,395000,395000,394000,35
|
|
20231113,145000,3991937500,395000,394500,395000,394500,23
|
|
20231113,144900,3982861000,395000,395000,395000,394500,23
|
|
20231113,144800,3973783000,395000,394500,395000,394000,33
|
|
20231113,144700,3960752000,395000,395000,395000,394000,47
|
|
20231113,144600,3942212000,395000,395000,395000,394500,28
|
|
20231113,144500,3931153500,395000,394500,395000,393500,18
|
|
20231113,144400,3924051500,394500,394000,394500,394000,25
|
|
20231113,144300,3914191000,394500,394500,394500,394000,38
|
|
20231113,144200,3899201500,394000,394500,394500,394000,37
|
|
20231113,144100,3884608000,394500,394500,394500,394000,28
|
|
20231113,144000,3873563000,394500,394500,394500,394000,25
|
|
20231113,143900,3863701000,394500,394500,394500,394500,14
|
|
20231113,143800,3858178000,394500,394500,394500,394000,60
|
|
20231113,143700,3834512000,394500,394500,394500,394000,25
|
|
20231113,143600,3824651500,394500,394500,394500,394000,37
|
|
20231113,143500,3810060500,394500,394500,394500,394000,39
|
|
20231113,143400,3794679500,394500,394500,394500,393500,26
|
|
20231113,143300,3784424500,394500,394500,394500,394000,35
|
|
20231113,143200,3770617500,394500,394000,394500,394000,28
|
|
20231113,143100,3759575000,394000,394000,394500,394000,23
|
|
20231113,143000,3750507000,394500,394500,394500,394000,21
|
|
20231113,142900,3742223000,394500,394500,394500,394000,41
|
|
20231113,142800,3726052000,393500,394500,394500,393500,33
|
|
20231113,142700,3713049000,394000,394000,394000,394000,44
|
|
20231113,142600,3695713000,394000,394000,394000,394000,10
|
|
20231113,142500,3691773000,394000,394000,394000,394000,3
|
|
20231113,142400,3690591000,393500,393500,394000,393500,14
|
|
20231113,142300,3685076000,393500,394000,394000,393500,18
|
|
20231113,142200,3677990000,394500,395000,395000,394000,40
|
|
20231113,142100,3662222500,395500,394000,395500,394000,18
|
|
20231113,142000,3655116500,393500,394000,394000,393500,25
|
|
20231113,141900,3645272000,394000,394000,396000,394000,17
|
|
20231113,141800,3638557000,394000,395000,395000,394000,53
|
|
20231113,141700,3617659500,396500,396000,396500,395000,47
|
|
20231113,141600,3599068000,396000,396500,396500,396000,35
|
|
20231113,141500,3585206500,396000,396500,396500,396000,49
|
|
20231113,141400,3565783500,396500,396500,397000,396000,115
|
|
20231113,141300,3520187500,396500,395500,396500,395500,213
|
|
20231113,141200,3435820500,395500,394500,396000,394500,663
|
|
20231113,141100,3173968000,393500,394000,394000,393500,217
|
|
20231113,141000,3088478500,394000,394000,394000,393500,63
|
|
20231113,140900,3063659000,394000,394000,394000,394000,96
|
|
20231113,140800,3025835000,394000,394000,394000,394000,69
|
|
20231113,140700,2998649000,394000,394000,394000,393500,71
|
|
20231113,140600,2970683000,394000,393500,394000,393000,80
|
|
20231113,140500,2939185000,393500,393500,393500,393500,101
|
|
20231113,140400,2899441500,393500,392500,393500,392500,317
|
|
20231113,140300,2774914000,392500,392500,392500,392000,59
|
|
20231113,140200,2751759500,392500,392000,392500,391500,74
|
|
20231113,140100,2722736500,392000,391500,392000,391000,75
|
|
20231113,140000,2693365500,391500,392000,392000,391500,19
|
|
20231113,135900,2685921000,391000,391500,391500,391000,20
|
|
20231113,135800,2678098000,391500,391500,391500,391500,6
|
|
20231113,135700,2675749000,392000,391500,392000,391500,8
|
|
20231113,135600,2672616000,392000,392000,392000,391500,6
|
|
20231113,135500,2670265500,392000,392000,392000,392000,31
|
|
20231113,135400,2658113500,391500,392000,392000,391500,9
|
|
20231113,135300,2654589500,391500,391500,391500,391500,6
|
|
20231113,135200,2652240500,392000,391500,392000,391500,9
|
|
20231113,135100,2648716500,391000,391500,391500,391000,11
|
|
20231113,135000,2644411000,391500,391500,391500,391500,20
|
|
20231113,134900,2636581000,392000,392000,392000,392000,7
|
|
20231113,134800,2633837000,392000,391500,392000,391500,10
|
|
20231113,134700,2629918000,391500,392000,392000,391500,8
|
|
20231113,134600,2626785000,392000,391000,392000,391000,168
|
|
20231113,134500,2561011500,391000,391000,391000,391000,7
|
|
20231113,134400,2558274500,391500,391500,391500,391000,10
|
|
20231113,134300,2554363500,391000,391000,391000,391000,33
|
|
20231113,134200,2541460500,391000,391500,391500,391000,10
|
|
20231113,134100,2537547500,391000,391000,391000,391000,30
|
|
20231113,134000,2525817500,391000,391000,391000,391000,12
|
|
20231113,133900,2521125500,391000,390500,391000,390500,10
|
|
20231113,133800,2517217500,391000,391000,391000,391000,7
|
|
20231113,133700,2514480500,391000,391000,391000,391000,9
|
|
20231113,133600,2510961500,391000,391000,391000,391000,20
|
|
20231113,133500,2503141500,391000,391000,391000,391000,8
|
|
20231113,133400,2500013500,391000,391000,391000,391000,2
|
|
20231113,133300,2499231500,391000,391000,391000,391000,7
|
|
20231113,133200,2496494500,391000,391000,391000,390000,22
|
|
20231113,133100,2487904500,391000,391000,391000,391000,28
|
|
20231113,133000,2476956500,391000,391000,391000,390500,18
|
|
20231113,132900,2469921500,391000,391000,391000,390500,8
|
|
20231113,132800,2466794000,391000,391000,391000,391000,11
|
|
20231113,132700,2462493000,391000,391000,391000,391000,7
|
|
20231113,132600,2459756000,391000,391000,391000,390500,25
|
|
20231113,132500,2449986500,391000,390500,391000,390500,3
|
|
20231113,132400,2448814000,390500,391000,391000,390500,28
|
|
20231113,132300,2437878500,391000,391000,391000,391000,10
|
|
20231113,132200,2433968500,391000,391000,391000,391000,18
|
|
20231113,132100,2426930500,391000,390500,391000,390500,8
|
|
20231113,132000,2423806000,390500,390500,391000,390500,12
|
|
20231113,131900,2419118500,390500,390500,390500,390000,14
|
|
20231113,131800,2413653000,390500,390000,390500,390000,2
|
|
20231113,131700,2412872500,390500,390500,391000,390500,28
|
|
20231113,131600,2401933500,390500,390500,390500,390500,10
|
|
20231113,131500,2398028500,390500,390500,391000,390500,12
|
|
20231113,131400,2393342000,390500,390500,390500,390500,8
|
|
20231113,131300,2390218000,391000,390500,391000,390500,9
|
|
20231113,131200,2386703000,390000,390500,390500,390000,19
|
|
20231113,131100,2379285000,390500,390000,390500,390000,6
|
|
20231113,131000,2376944000,390000,390000,390500,390000,8
|
|
20231113,130900,2373823000,390000,390000,390000,390000,8
|
|
20231113,130800,2370703000,390000,390000,391000,390000,18
|
|
20231113,130700,2363681000,391000,390500,391000,390000,21
|
|
20231113,130600,2355481000,390500,390000,390500,390000,9
|
|
20231113,130500,2351969500,390000,390000,390000,390000,7
|
|
20231113,130400,2349239500,390000,390500,390500,390000,3
|
|
20231113,130300,2348069000,390500,390500,390500,390500,1
|
|
20231113,130200,2347678500,390500,390500,390500,390000,40
|
|
20231113,130100,2332059000,390500,390500,390500,390500,0
|
|
20231113,130000,2332059000,390500,390000,390500,389000,5
|
|
20231113,125900,2330109500,390000,388500,390000,388500,4
|
|
20231113,125800,2328553000,389000,390000,390500,389000,13
|
|
20231113,125700,2323481000,389500,390000,390000,389500,4
|
|
20231113,125600,2321922000,390000,389500,390000,389500,3
|
|
20231113,125500,2320752500,390000,389000,390000,389000,3
|
|
20231113,125400,2319584500,390500,390500,390500,390500,1
|
|
20231113,125300,2319194000,389000,388500,390500,388500,21
|
|
20231113,125200,2311009000,390000,389000,390000,389000,3
|
|
20231113,125100,2309840000,390000,390000,390000,390000,1
|
|
20231113,125000,2309450000,390500,390500,390500,390500,0
|
|
20231113,124900,2309450000,390500,388500,390500,388500,3
|
|
20231113,124800,2308280500,390500,388500,390500,388500,17
|
|
20231113,124700,2301665500,388500,388000,388500,388000,2
|
|
20231113,124600,2300889000,388500,388500,388500,388500,1
|
|
20231113,124500,2300500500,388500,388500,388500,388500,1
|
|
20231113,124400,2300112000,388500,388500,388500,388500,3
|
|
20231113,124300,2298946500,388500,388500,388500,388500,14
|
|
20231113,124200,2293507500,388500,388500,388500,388500,2
|
|
20231113,124100,2292730500,388500,388500,388500,388500,2
|
|
20231113,124000,2291953500,388500,388500,388500,388500,6
|
|
20231113,123900,2289622500,388500,389000,389000,388500,16
|
|
20231113,123800,2283399500,388500,388500,388500,388500,0
|
|
20231113,123700,2283399500,388500,389000,389000,388500,162
|
|
20231113,123600,2220389500,389500,391000,391000,389500,119
|
|
20231113,123500,2174030500,391000,390000,391000,390000,4
|
|
20231113,123400,2172469500,391000,389500,391500,389500,17
|
|
20231113,123300,2165823500,390000,390000,390000,390000,0
|
|
20231113,123200,2165823500,390000,390000,391000,390000,8
|
|
20231113,123100,2162702500,391000,390000,391000,390000,4
|
|
20231113,123000,2161140500,390000,390000,390000,390000,0
|
|
20231113,122900,2161140500,390000,390000,391500,390000,46
|
|
20231113,122800,2143181000,390000,390000,390000,390000,17
|
|
20231113,122700,2136551000,390500,391500,391500,390500,20
|
|
20231113,122600,2128739000,391000,391000,391000,391000,1
|
|
20231113,122500,2128348000,391000,391000,391000,391000,1
|
|
20231113,122400,2127957000,391500,391000,391500,391000,16
|
|
20231113,122300,2121695500,391500,391500,391500,391500,2
|
|
20231113,122200,2120912500,390500,391000,391000,390500,3
|
|
20231113,122100,2119740500,391000,391000,391000,391000,0
|
|
20231113,122000,2119740500,391000,391000,391000,391000,2
|
|
20231113,121900,2118958500,391500,391000,391500,391000,16
|
|
20231113,121800,2112698500,390000,390000,390000,390000,3
|
|
20231113,121700,2111528500,391500,391500,391500,391500,0
|
|
20231113,121600,2111528500,391500,391500,391500,391500,2
|
|
20231113,121500,2110745500,391500,391000,392000,391000,44
|
|
20231113,121400,2093523000,390500,390500,390500,390500,5
|
|
20231113,121300,2091570500,389500,389500,389500,389500,0
|
|
20231113,121200,2091570500,389500,391000,391000,389500,5
|
|
20231113,121100,2089621000,391000,389500,391000,389500,5
|
|
20231113,121000,2087670500,390000,392000,392000,390000,127
|
|
20231113,120900,2038114500,392000,392000,392000,392000,1
|
|
20231113,120800,2037722500,391000,391000,391000,390500,4
|
|
20231113,120700,2036159000,392000,392000,392000,390500,4
|
|
20231113,120600,2034594000,392000,392000,392000,392000,0
|
|
20231113,120500,2034594000,392000,391500,392000,391500,15
|
|
20231113,120400,2028715500,392000,392000,392000,392000,0
|
|
20231113,120300,2028715500,392000,390500,392000,390500,6
|
|
20231113,120200,2026370000,391500,392000,392000,391500,21
|
|
20231113,120100,2018138500,390500,392000,392000,390500,4
|
|
20231113,120000,2016572000,392000,390500,392000,390500,26
|
|
20231113,115900,2006401000,390500,391000,391000,390500,138
|
|
20231113,115800,1952462000,392000,391000,392000,391000,8
|
|
20231113,115700,1949329000,391000,391000,391000,391000,7
|
|
20231113,115600,1946592000,392000,391000,392000,391000,13
|
|
20231113,115500,1941500500,391000,391000,391000,390500,4
|
|
20231113,115400,1939937000,391000,391000,391000,391000,1
|
|
20231113,115300,1939546000,391000,391000,391500,391000,15
|
|
20231113,115200,1933680000,391000,391500,391500,391000,5
|
|
20231113,115100,1931724000,392000,392000,392000,391500,16
|
|
20231113,115000,1925452500,392000,391000,392000,391000,8
|
|
20231113,114900,1922323500,392000,392000,392000,392000,0
|
|
20231113,114800,1922323500,392000,392000,392000,392000,2
|
|
20231113,114700,1921539500,391000,391500,391500,391000,41
|
|
20231113,114600,1905490500,391000,391500,392000,391000,24
|
|
20231113,114500,1896093500,391500,392000,392000,391500,11
|
|
20231113,114400,1891786500,391500,391500,391500,391500,1
|
|
20231113,114300,1891395000,392000,391000,392000,391000,11
|
|
20231113,114200,1887092000,391500,391500,391500,391500,1
|
|
20231113,114100,1886700500,391500,391000,392000,391000,15
|
|
20231113,114000,1880823000,391000,391000,391000,391000,4
|
|
20231113,113900,1879259000,391000,391000,391000,391000,2
|
|
20231113,113800,1878477000,391000,392000,392000,391000,4
|
|
20231113,113700,1876910000,392000,392000,392000,392000,0
|
|
20231113,113600,1876910000,392000,392000,392000,392000,13
|
|
20231113,113500,1871814000,391000,391000,391000,391000,17
|
|
20231113,113400,1865167000,392000,392000,392000,392000,3
|
|
20231113,113300,1863991000,391500,392000,392000,391500,8
|
|
20231113,113200,1860856500,392000,391500,392000,391500,13
|
|
20231113,113100,1855765000,391000,390500,391500,390500,3
|
|
20231113,113000,1854592000,391000,391500,391500,391000,5
|
|
20231113,112900,1852636000,390500,391000,391000,390500,3
|
|
20231113,112800,1851464000,391500,391500,391500,391500,2
|
|
20231113,112700,1850681000,391000,392000,392000,391000,15
|
|
20231113,112600,1844802000,391000,391500,391500,391000,10
|
|
20231113,112500,1840891500,392000,392000,392000,392000,1
|
|
20231113,112400,1840499500,392000,392000,392000,392000,3
|
|
20231113,112300,1839323500,392000,392000,392000,392000,14
|
|
20231113,112200,1833835500,391500,391500,392000,391500,15
|
|
20231113,112100,1827959000,391500,391500,391500,391500,5
|
|
20231113,112000,1826001500,391500,391500,391500,391500,1
|
|
20231113,111900,1825610000,391500,391000,391500,391000,2
|
|
20231113,111800,1824827500,392000,391500,392000,391500,6
|
|
20231113,111700,1822477000,391500,391500,391500,391500,16
|
|
20231113,111600,1816213000,391500,391000,391500,391000,10
|
|
20231113,111500,1812300000,391000,391500,391500,391000,2
|
|
20231113,111400,1811517500,391000,391500,391500,391000,2
|
|
20231113,111300,1810735000,391500,391500,391500,391500,1
|
|
20231113,111200,1810343500,392000,390500,392000,390500,22
|
|
20231113,111100,1801734000,391000,391000,391000,391000,1
|
|
20231113,111000,1801343000,391000,392000,392000,391000,4
|
|
20231113,110900,1799777500,391000,392000,392000,391000,15
|
|
20231113,110800,1793911500,391500,391000,392000,391000,16
|
|
20231113,110700,1787642000,392000,392000,392000,391500,5
|
|
20231113,110600,1785683000,391000,392000,392000,391000,28
|
|
20231113,110500,1774734000,392000,391500,392000,391500,4
|
|
20231113,110400,1773167500,392000,392000,392000,392000,1
|
|
20231113,110300,1772775500,392000,391500,392000,391000,18
|
|
20231113,110200,1765724000,391500,392000,392000,391500,2
|
|
20231113,110100,1764940500,392000,392000,392000,390000,6
|
|
20231113,110000,1762591500,392000,391000,392000,389500,10
|
|
20231113,105900,1758678500,391000,391000,391000,391000,0
|
|
20231113,105800,1758678500,391000,390000,391000,390000,14
|
|
20231113,105700,1753208500,390000,390000,390000,389500,26
|
|
20231113,105600,1743070000,389500,389500,389500,389500,0
|
|
20231113,105500,1743070000,389500,390000,390000,389500,3
|
|
20231113,105400,1741901000,390000,391500,391500,390000,105
|
|
20231113,105300,1700946500,391500,391000,391500,391000,14
|
|
20231113,105200,1695468000,391000,391000,391000,390500,11
|
|
20231113,105100,1691171500,390000,390000,390000,390000,2
|
|
20231113,105000,1690391500,389500,389500,389500,389500,0
|
|
20231113,104900,1690391500,389500,390000,391500,389500,78
|
|
20231113,104800,1659976500,389000,389500,389500,389000,53
|
|
20231113,104700,1639333500,389500,391000,392000,389500,75
|
|
20231113,104600,1610068500,391500,392000,392000,391500,48
|
|
20231113,104500,1591263500,392500,392500,392500,392500,7
|
|
20231113,104400,1588516000,392500,393000,393000,392500,230
|
|
20231113,104300,1498129000,392500,392500,393000,392500,68
|
|
20231113,104200,1471411500,392500,393000,393000,392500,4
|
|
20231113,104100,1469841000,392500,393000,393000,392500,70
|
|
20231113,104000,1442355500,393500,393500,393500,393000,80
|
|
20231113,103900,1410878500,393500,392500,393500,392500,60
|
|
20231113,103800,1387285000,393000,393500,393500,393000,116
|
|
20231113,103700,1341646500,393500,393500,393500,393500,116
|
|
20231113,103600,1296000500,393500,393000,393500,393000,69
|
|
20231113,103500,1268849500,393000,392500,393000,392500,9
|
|
20231113,103400,1265313000,393000,393000,393000,392000,139
|
|
20231113,103300,1210748500,393000,392500,393000,392500,227
|
|
20231113,103200,1121572500,392500,391500,392500,391500,44
|
|
20231113,103100,1104320500,392000,392000,392000,391500,10
|
|
20231113,103000,1100402000,392000,392000,392000,392000,3
|
|
20231113,102900,1099226000,392500,392000,392500,391500,62
|
|
20231113,102800,1074931500,392000,391500,392000,391500,178
|
|
20231113,102700,1005203000,391000,391000,391000,391000,105
|
|
20231113,102600,964148000,391000,390000,391000,390000,27
|
|
20231113,102500,953604500,389500,391000,391000,389500,51
|
|
20231113,102400,933720500,390000,391500,391500,390000,105
|
|
20231113,102300,892685000,391000,390000,391500,390000,484
|
|
20231113,102200,703844500,390000,390000,390000,389000,151
|
|
20231113,102100,644962000,389500,390000,390000,389500,137
|
|
20231113,102000,591558500,390000,390000,390000,389500,165
|
|
20231113,101900,527212500,389500,388500,390000,388500,123
|
|
20231113,101800,479291500,389500,389000,389500,389000,23
|
|
20231113,101700,470339000,389000,389000,389000,389000,7
|
|
20231113,101600,467616000,389000,389000,389000,389000,30
|
|
20231113,101500,455946000,389000,389000,389000,389000,14
|
|
20231113,101400,450500000,388500,388500,388500,388500,0
|
|
20231113,101300,450500000,388500,388500,388500,388500,54
|
|
20231113,101200,429521000,388500,388500,388500,388500,0
|
|
20231113,101100,429521000,388500,388500,388500,388500,1
|
|
20231113,101000,429132500,388500,387000,388500,387000,16
|
|
20231113,100900,422923000,388000,387500,388000,387500,30
|
|
20231113,100800,411284500,387500,387500,387500,387500,8
|
|
20231113,100700,408184500,388000,388000,388000,388000,16
|
|
20231113,100600,401976500,387500,388000,388000,387500,6
|
|
20231113,100500,399650500,388000,387500,388000,387500,22
|
|
20231113,100400,391119000,387500,387500,387500,387500,0
|
|
20231113,100300,391119000,387500,387500,387500,387500,2
|
|
20231113,100200,390344000,387500,387500,387500,387500,6
|
|
20231113,100100,388019000,387500,387500,387500,387000,18
|
|
20231113,100000,381044500,387500,387000,387500,387000,58
|
|
20231113,095900,358597500,386500,386500,386500,386500,3
|
|
20231113,095800,357438000,386500,386500,386500,386500,14
|
|
20231113,095700,352027000,386500,386500,386500,386500,3
|
|
20231113,095600,350867500,386500,386500,386500,386500,18
|
|
20231113,095500,343910500,386000,386000,386000,386000,0
|
|
20231113,095400,343910500,386000,386000,386000,386000,2
|
|
20231113,095300,343138500,386000,386000,386000,386000,1
|
|
20231113,095200,342752500,386000,386000,386000,386000,1
|
|
20231113,095100,342366500,386500,387000,387000,386000,16
|
|
20231113,095000,336182500,387000,387000,387000,387000,0
|
|
20231113,094900,336182500,387000,387000,387000,387000,1
|
|
20231113,094800,335795500,387000,387000,387000,387000,0
|
|
20231113,094700,335795500,387000,387000,387000,387000,0
|
|
20231113,094600,335795500,387000,386500,387000,386500,14
|
|
20231113,094500,330380000,386000,386000,386000,386000,8
|
|
20231113,094400,327292000,386000,386000,386000,386000,6
|
|
20231113,094300,324976000,386000,385000,386000,385000,9
|
|
20231113,094200,321509000,387000,387000,387000,387000,15
|
|
20231113,094100,315704000,385500,386000,386000,385500,22
|
|
20231113,094000,307222000,387000,386000,387000,386000,3
|
|
20231113,093900,306063000,386000,386000,386000,386000,1
|
|
20231113,093800,305677000,386000,386500,386500,386000,41
|
|
20231113,093700,289837000,386000,386000,386500,386000,40
|
|
20231113,093600,274390500,386000,386000,386000,386000,6
|
|
20231113,093500,272074500,386000,386000,386000,386000,47
|
|
20231113,093400,253932500,384500,386000,386000,384500,6
|
|
20231113,093300,251622500,385500,385500,385500,385500,49
|
|
20231113,093200,232733000,385500,385500,385500,385500,13
|
|
20231113,093100,227721500,385000,385000,385000,385000,5
|
|
20231113,093000,225796500,385000,384500,385000,384500,6
|
|
20231113,092900,223488500,384500,384500,384500,384500,2
|
|
20231113,092800,222719500,384500,384500,384500,384000,64
|
|
20231113,092700,198127000,385000,384500,385000,384500,15
|
|
20231113,092600,192353000,384500,384500,384500,384500,1
|
|
20231113,092500,191968500,385000,384500,385000,384500,23
|
|
20231113,092400,183124000,385000,385000,385000,385000,48
|
|
20231113,092300,164644000,385000,385500,385500,385000,6
|
|
20231113,092200,162331500,385500,385500,385500,385500,16
|
|
20231113,092100,156163500,385000,385000,385000,385000,0
|
|
20231113,092000,156163500,385000,385500,386000,385000,10
|
|
20231113,091900,152308000,385500,385500,385500,385500,38
|
|
20231113,091800,137659000,385500,385500,386000,385500,40
|
|
20231113,091700,122225500,385500,385500,385500,385500,11
|
|
20231113,091600,117985000,385500,385500,385500,385500,3
|
|
20231113,091500,116828500,386000,386000,386000,386000,2
|
|
20231113,091400,116056500,386000,386000,386000,386000,10
|
|
20231113,091300,112196500,386000,385500,386000,385500,13
|
|
20231113,091200,107179500,385000,385000,385000,385000,2
|
|
20231113,091100,106409500,385000,385500,385500,385000,13
|
|
20231113,091000,101401500,386000,386000,386000,385500,4
|
|
20231113,090900,99858000,386000,386000,386000,386000,19
|
|
20231113,090800,92524000,386500,385500,386500,385500,18
|
|
20231113,090700,85578000,386000,386000,386000,386000,1
|
|
20231113,090600,85192000,386500,386500,386500,386000,20
|
|
20231113,090500,77471000,386500,386000,386500,386000,14
|
|
20231113,090400,72063500,386500,385500,386500,385500,26
|
|
20231113,090300,62026500,386000,384500,386000,384500,19
|
|
20231113,090200,54702500,384500,384500,384500,384000,48
|
|
20231113,090100,36257500,385000,385000,385500,385000,17
|
|
20231113,090000,29711500,385000,386000,386000,385000,77
|